Skip to main content

Universal Health Realty Income Trust (NY: UHT )

38.78 +0.46 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.31 24.31 24.12 24.26 66,986 +0.10(+0.42%)
Aug 30, 2012 24.16 24.37 24.10 24.16 41,823 -0.06(-0.23%)
Aug 29, 2012 24.28 24.34 24.05 24.21 29,845 +0.17(+0.70%)
Aug 27, 2012 23.92 24.09 23.92 24.04 34,828 +0.16(+0.66%)
Aug 24, 2012 23.94 24.12 23.88 23.89 31,732 -0.07(-0.28%)
Aug 23, 2012 24.15 24.17 23.93 23.95 24,421 -0.24(-0.98%)
Aug 22, 2012 24.14 24.34 23.91 24.19 50,787 -0.07(-0.30%)
Aug 21, 2012 24.27 24.43 24.22 24.26 44,378 +0.05(+0.21%)
Aug 20, 2012 23.83 24.27 23.81 24.21 48,092 +0.33(+1.39%)
Aug 17, 2012 23.87 23.89 23.81 23.88 75,594 +0.02(+0.07%)
Aug 16, 2012 23.84 23.93 23.69 23.86 49,210 +0.01(+0.05%)
Aug 15, 2012 23.90 24.07 23.67 23.85 70,974 -0.03(-0.14%)
Aug 14, 2012 23.93 23.96 23.82 23.89 47,868 -0.02(-0.07%)
Aug 13, 2012 23.95 24.11 23.71 23.90 26,095 -0.03(-0.12%)
Aug 10, 2012 23.87 24.03 23.85 23.93 29,721 +0.08(+0.35%)
Aug 09, 2012 23.91 24.05 23.81 23.85 35,154 +0.02(+0.07%)
Aug 08, 2012 24.13 24.13 23.81 23.83 64,467 -0.27(-1.12%)
Aug 07, 2012 24.52 24.52 24.02 24.10 59,568 -0.32(-1.31%)
Aug 06, 2012 24.53 24.61 24.40 24.42 50,082 -0.02(-0.09%)
Aug 03, 2012 24.23 24.52 24.23 24.44 52,125 +0.39(+1.64%)
Aug 02, 2012 24.11 24.11 23.62 24.05 46,859 -0.04(-0.16%)
Aug 01, 2012 24.50 24.75 24.09 24.09 85,804 -0.38(-1.54%)
Jul 31, 2012 24.45 24.58 24.17 24.46 65,249 +0.06(+0.23%)
Jul 30, 2012 24.47 24.59 24.35 24.41 43,725 -0.09(-0.37%)
Jul 27, 2012 24.12 24.57 24.12 24.50 49,950 +0.39(+1.61%)
Jul 26, 2012 24.40 24.43 24.01 24.11 107,166 -0.08(-0.35%)
Jul 25, 2012 23.87 24.37 23.84 24.20 56,897 +0.48(+2.04%)
Jul 24, 2012 23.99 23.99 23.62 23.71 49,164 -0.13(-0.57%)
Jul 23, 2012 23.90 23.96 23.81 23.85 55,565 -0.15(-0.63%)
Jul 20, 2012 24.17 24.22 24.00 24.00 71,919 -0.24(-1.00%)
Jul 19, 2012 24.64 24.66 24.22 24.24 38,936 -0.33(-1.33%)
Jul 18, 2012 24.55 24.71 24.44 24.57 60,961 -0.01(-0.02%)
Jul 17, 2012 24.49 24.72 24.34 24.57 42,209 +0.22(+0.90%)
Jul 16, 2012 24.11 24.44 24.09 24.35 29,888 +0.12(+0.49%)
Jul 13, 2012 24.16 24.41 24.14 24.23 69,173 +0.14(+0.58%)
Jul 12, 2012 23.78 24.16 23.78 24.09 44,360 +0.12(+0.52%)
Jul 11, 2012 23.89 24.02 23.71 23.97 43,627 +0.09(+0.38%)
Jul 10, 2012 24.16 24.16 23.81 23.88 70,773 -0.20(-0.82%)
Jul 09, 2012 23.76 24.15 23.69 24.08 164,763 +0.27(+1.13%)
Jul 06, 2012 23.53 23.94 23.52 23.81 49,790 +0.06(+0.24%)
Jul 05, 2012 23.91 24.16 23.75 23.75 72,866 -0.10(-0.42%)
Jul 03, 2012 23.68 23.92 23.62 23.85 41,205 +0.20(+0.83%)
Jul 02, 2012 23.43 23.66 23.18 23.66 90,510 +0.32(+1.37%)
Jun 29, 2012 23.26 23.36 22.96 23.34 146,547 +0.53(+2.34%)
Jun 28, 2012 22.35 22.84 22.35 22.80 115,921 +0.25(+1.12%)
Jun 27, 2012 22.38 22.67 22.38 22.55 48,906 +0.16(+0.73%)
Jun 26, 2012 22.45 22.62 22.34 22.39 91,227 +0.03(+0.15%)
Jun 25, 2012 22.24 22.46 22.17 22.35 49,984 -0.03(-0.15%)
Jun 22, 2012 22.54 22.68 22.32 22.39 235,431 -0.11(-0.50%)
Jun 21, 2012 22.60 22.71 22.26 22.50 111,726 -0.05(-0.22%)
Jun 20, 2012 22.50 22.75 22.43 22.55 106,906 +0.16(+0.73%)
Jun 19, 2012 22.30 22.59 22.08 22.39 109,590 +0.08(+0.38%)
Jun 18, 2012 22.12 22.36 21.90 22.30 87,016 +0.18(+0.81%)
Jun 15, 2012 22.13 22.30 22.00 22.12 153,211 +0.09(+0.41%)
Jun 14, 2012 21.80 22.14 21.80 22.03 88,951 +0.28(+1.28%)
Jun 13, 2012 21.73 22.02 21.62 21.75 113,723 +0.08(+0.36%)
Jun 12, 2012 21.68 21.74 21.35 21.68 109,588 +0.14(+0.64%)
Jun 11, 2012 22.19 22.20 21.52 21.54 100,201 -0.41(-1.86%)
Jun 08, 2012 21.63 22.09 21.63 21.95 87,887 +0.35(+1.61%)
Jun 07, 2012 22.17 22.26 21.58 21.60 84,877 -0.39(-1.76%)
Jun 06, 2012 21.68 22.09 21.54 21.99 104,542 +0.41(+1.92%)
Jun 05, 2012 20.95 21.57 20.95 21.57 162,122 +0.49(+2.34%)
Jun 04, 2012 21.19 21.20 20.94 21.08 91,546 -0.09(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.